NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16700.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240510C16700000 | 2024-04-25 10:01AM EDT | 2024-05-10 | 654.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240513C16700000 | 2024-04-22 10:24AM EDT | 2024-05-13 | 614.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NDXP240514C16700000 | 2024-04-22 11:47AM EDT | 2024-05-14 | 616.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240517C16700000 | 2024-04-22 11:47AM EDT | 2024-05-17 | 642.77 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NDXP240522C16700000 | 2024-05-03 2:52PM EDT | 2024-05-22 | 1,259.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP240530C16700000 | 2024-04-24 12:06PM EDT | 2024-05-30 | 993.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240531C16700000 | 2024-04-30 9:54AM EDT | 2024-05-31 | 1,183.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP240607C16700000 | 2024-04-30 1:05PM EDT | 2024-06-07 | 1,092.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240621C16700000 | 2024-03-14 10:34AM EDT | 2024-06-21 | 1,803.60 | 1,648.00 | 1,665.00 | 0.00 | - | 12 | 60 | 31.58% |
| NDX240719C16700000 | 2023-11-16 12:24PM EDT | 2024-07-19 | 765.00 | 1,122.00 | 1,138.40 | 0.00 | - | 4 | 8 | 0.00% |
| NDX241018C16700000 | 2024-01-05 10:52AM EDT | 2024-10-18 | 1,234.90 | 2,029.00 | 2,051.20 | 0.00 | - | 1 | 1 | 26.42% |
| NDX241220C16700000 | 2024-01-17 10:38AM EDT | 2024-12-20 | 1,594.55 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| NDX251219C16700000 | 2023-06-23 9:52AM EDT | 2025-12-19 | 2,119.00 | 2,048.00 | 2,248.00 | 0.00 | - | 1 | 1 | 16.37% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP240507P16700000 | 2024-05-03 10:20AM EDT | 2024-05-07 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NDXP240508P16700000 | 2024-05-03 9:52AM EDT | 2024-05-08 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP240509P16700000 | 2024-04-19 10:39AM EDT | 2024-05-09 | 152.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP240510P16700000 | 2024-05-06 3:39PM EDT | 2024-05-10 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NDXP240513P16700000 | 2024-05-06 12:34PM EDT | 2024-05-13 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP240514P16700000 | 2024-05-01 9:36AM EDT | 2024-05-14 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP240516P16700000 | 2024-05-03 4:09PM EDT | 2024-05-16 | 8.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDX240517P16700000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NDXP240520P16700000 | 2024-05-03 11:09AM EDT | 2024-05-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240521P16700000 | 2024-04-23 10:17AM EDT | 2024-05-21 | 131.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP240524P16700000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240529P16700000 | 2024-05-02 4:09PM EDT | 2024-05-29 | 80.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240531P16700000 | 2024-05-06 12:16PM EDT | 2024-05-31 | 33.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP240606P16700000 | 2024-05-03 9:44AM EDT | 2024-06-06 | 62.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP240607P16700000 | 2024-05-06 10:00AM EDT | 2024-06-07 | 48.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP240610P16700000 | 2024-05-03 9:48AM EDT | 2024-06-10 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240614P16700000 | 2024-05-03 9:53AM EDT | 2024-06-14 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240621P16700000 | 2024-05-06 10:29AM EDT | 2024-06-21 | 80.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP240628P16700000 | 2024-04-30 11:08AM EDT | 2024-06-28 | 175.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240719P16700000 | 2024-05-06 1:04PM EDT | 2024-07-19 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240816P16700000 | 2024-05-01 10:36AM EDT | 2024-08-16 | 370.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX240920P16700000 | 2024-05-02 9:56AM EDT | 2024-09-20 | 440.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241018P16700000 | 2024-02-13 10:42AM EDT | 2024-10-18 | 585.00 | 471.70 | 480.30 | 0.00 | - | - | 5 | 22.13% |
| NDX241220P16700000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 774.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP241231P16700000 | 2024-01-24 12:37PM EDT | 2024-12-31 | 697.05 | 596.40 | 620.20 | 0.00 | - | 1 | 1 | 21.22% |
| NDX250117P16700000 | 2024-04-23 2:55PM EDT | 2025-01-17 | 675.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX250321P16700000 | 2024-04-12 12:36PM EDT | 2025-03-21 | 714.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX250417P16700000 | 2024-04-29 3:55PM EDT | 2025-04-17 | 715.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.